Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soluna Holdings, Inc. - Common Stock (NQ: SLNH )

3.430 -0.390 (-10.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 7.770 7.888 7.000 7.375 23,419 -0.38(-4.84%)
Jul 28, 2023 7.700 8.225 7.317 7.750 22,084 +0.33(+4.38%)
Jul 27, 2023 8.775 9.000 6.875 7.425 52,184 -1.55(-17.27%)
Jul 26, 2023 7.325 9.750 7.103 8.975 266,659 +1.88(+26.41%)
Jul 25, 2023 5.750 7.125 5.750 7.100 44,806 +1.18(+19.88%)
Jul 24, 2023 5.750 5.878 5.750 5.923 11,294 +0.12(+2.07%)
Jul 21, 2023 5.825 6.240 5.750 5.803 7,663 +0.15(+2.61%)
Jul 20, 2023 6.075 6.245 5.625 5.655 11,117 -0.44(-7.30%)
Jul 19, 2023 6.250 6.250 6.000 6.100 18,434 +0.01(+0.25%)
Jul 18, 2023 5.500 6.125 5.438 6.085 19,595 +0.46(+8.18%)
Jul 17, 2023 5.850 5.850 5.032 5.625 38,812 -0.22(-3.85%)
Jul 14, 2023 6.500 6.750 5.628 5.850 50,159 -0.88(-13.11%)
Jul 13, 2023 6.250 7.050 6.125 6.732 119,893 +0.53(+8.54%)
Jul 12, 2023 5.800 6.500 5.800 6.202 66,180 +0.57(+10.22%)
Jul 11, 2023 5.125 5.918 5.125 5.628 38,304 +0.46(+8.80%)
Jul 10, 2023 4.775 5.250 4.678 5.173 24,512 +0.36(+7.54%)
Jul 07, 2023 5.367 6.250 4.775 4.810 92,668 -0.56(-10.39%)
Jul 06, 2023 5.750 5.750 5.003 5.367 7,220 +0.24(+4.63%)
Jul 05, 2023 5.750 5.835 5.125 5.130 14,889 -0.54(-9.52%)
Jul 03, 2023 5.250 5.670 5.250 5.670 12,571 +0.58(+11.29%)
Jun 30, 2023 4.875 5.250 4.763 5.095 18,596 +0.12(+2.41%)
Jun 29, 2023 4.250 4.975 4.250 4.975 12,776 +0.55(+12.43%)
Jun 28, 2023 4.700 4.700 4.375 4.425 6,542 -0.25(-5.25%)
Jun 27, 2023 5.107 5.107 4.525 4.670 9,461 -0.08(-1.68%)
Jun 26, 2023 5.225 5.250 4.380 4.750 32,363 -0.12(-2.56%)
Jun 23, 2023 4.543 5.475 4.423 4.875 35,511 +0.19(+4.11%)
Jun 22, 2023 4.875 4.875 4.353 4.683 24,802 -0.19(-3.95%)
Jun 21, 2023 4.875 5.875 4.503 4.875 96,543 +0.25(+5.35%)
Jun 20, 2023 4.350 4.750 4.350 4.628 9,826 +0.23(+5.29%)
Jun 16, 2023 4.625 4.793 4.395 4.395 9,537 -0.18(-3.93%)
Jun 15, 2023 4.897 4.897 4.425 4.575 5,765 -0.07(-1.56%)
Jun 14, 2023 4.750 4.875 4.500 4.647 7,635 -0.07(-1.48%)
Jun 13, 2023 4.875 4.875 4.508 4.718 4,016 +0.12(+2.55%)
Jun 12, 2023 4.950 4.950 4.505 4.600 3,943 -0.20(-4.07%)
Jun 09, 2023 4.950 4.950 4.625 4.795 2,685 +0.20(+4.24%)
Jun 08, 2023 5.200 5.200 4.600 4.600 4,314 -0.16(-3.31%)
Jun 07, 2023 5.000 5.125 4.750 4.758 5,247 -0.24(-4.80%)
Jun 06, 2023 5.000 5.275 4.822 4.997 10,651 -0.32(-6.06%)
Jun 05, 2023 5.250 5.440 5.000 5.320 3,840 +0.04(+0.81%)
Jun 02, 2023 4.750 5.625 4.268 5.277 7,959 +0.73(+16.12%)
Jun 01, 2023 4.425 4.793 4.128 4.545 8,482 +0.42(+10.18%)
May 31, 2023 4.000 4.425 4.000 4.125 4,648 +0.06(+1.54%)
May 30, 2023 4.500 4.747 3.502 4.062 21,070 -0.11(-2.69%)
May 26, 2023 4.723 5.070 4.150 4.175 9,467 -0.38(-8.44%)
May 25, 2023 5.147 5.482 4.560 4.560 5,575 -0.22(-4.55%)
May 24, 2023 5.418 5.418 4.505 4.777 14,197 -0.34(-6.73%)
May 23, 2023 5.423 5.423 5.122 5.122 4,244 +0.02(+0.34%)
May 22, 2023 5.210 5.250 5.000 5.105 5,818 -0.11(-2.11%)
May 19, 2023 5.000 5.250 5.000 5.215 1,782 -0.05(-1.00%)
May 18, 2023 5.375 5.500 5.082 5.268 2,889 -0.11(-2.00%)
May 17, 2023 5.500 5.747 5.072 5.375 8,707 +0.09(+1.65%)
May 16, 2023 5.840 5.840 5.250 5.287 8,733 -0.33(-5.79%)
May 15, 2023 5.263 5.725 5.003 5.612 20,536 +0.61(+12.19%)
May 12, 2023 5.500 5.500 5.000 5.003 8,563 -0.05(-0.94%)
May 11, 2023 5.080 5.162 4.780 5.050 6,598 -0.04(-0.88%)
May 10, 2023 5.000 5.188 4.878 5.095 6,529 +0.28(+5.76%)
May 09, 2023 5.000 5.000 4.720 4.817 6,030 -0.07(-1.43%)
May 08, 2023 5.065 5.065 4.690 4.888 4,579 +0.01(+0.21%)
May 05, 2023 5.000 5.000 4.800 4.878 4,435 -0.12(-2.45%)
May 04, 2023 4.973 5.250 4.740 5.000 9,532 +0.17(+3.52%)
May 03, 2023 5.000 5.220 4.650 4.830 6,736 -0.29(-5.57%)
May 02, 2023 4.875 5.933 4.508 5.115 58,263 +0.09(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.